日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルプス技研(4641)の株価時系列情報

アルプス技研(4641)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 2,091 2,105 2,068 2,098 44,200
2020/12/29 2,072 2,110 2,061 2,101 76,100
2020/12/28 2,130 2,140 2,101 2,107 64,700
2020/12/25 2,150 2,151 2,116 2,128 42,400
2020/12/24 2,159 2,180 2,136 2,146 77,100
2020/12/23 2,121 2,152 2,121 2,147 67,500
2020/12/22 2,136 2,150 2,091 2,100 80,200
2020/12/21 2,151 2,164 2,118 2,140 87,900
2020/12/18 2,163 2,177 2,155 2,162 89,600
2020/12/17 2,207 2,216 2,186 2,196 86,500
2020/12/16 2,300 2,300 2,225 2,234 90,400
2020/12/15 2,330 2,372 2,320 2,335 67,600
2020/12/14 2,257 2,307 2,255 2,294 92,000
2020/12/11 2,242 2,258 2,230 2,239 45,100
2020/12/10 2,265 2,265 2,228 2,242 43,800
2020/12/09 2,200 2,250 2,198 2,249 103,000
2020/12/08 2,186 2,198 2,172 2,194 59,200
2020/12/07 2,169 2,186 2,159 2,168 74,300
2020/12/04 2,145 2,161 2,141 2,158 28,200
2020/12/03 2,175 2,175 2,140 2,161 49,800
2020/12/02 2,198 2,198 2,163 2,175 78,200
2020/12/01 2,111 2,199 2,108 2,186 98,100
2020/11/30 2,169 2,170 2,094 2,095 100,400
2020/11/27 2,099 2,156 2,090 2,152 118,000
2020/11/26 2,029 2,079 2,002 2,072 109,300
2020/11/25 2,059 2,059 1,993 1,993 77,800
2020/11/24 2,057 2,057 2,025 2,027 101,600
2020/11/20 1,989 2,008 1,973 2,007 41,700
2020/11/19 1,983 1,985 1,958 1,969 65,300
2020/11/18 1,990 1,996 1,966 1,971 81,900
2020/11/17 2,010 2,010 1,977 1,984 67,800
2020/11/16 2,015 2,034 1,981 2,012 57,200
2020/11/13 1,987 2,002 1,966 1,989 75,800
2020/11/12 2,010 2,014 1,982 2,002 95,700
2020/11/11 2,005 2,017 1,922 1,995 182,800
2020/11/10 2,050 2,077 2,021 2,055 108,300
2020/11/09 2,096 2,098 2,026 2,058 98,600
2020/11/06 2,105 2,115 2,063 2,096 52,400
2020/11/05 2,035 2,127 2,010 2,118 110,900
2020/11/04 2,000 2,034 1,980 2,022 46,700
2020/11/02 1,931 1,999 1,931 1,993 59,900
2020/10/30 2,031 2,031 1,906 1,924 104,300
2020/10/29 2,040 2,050 2,014 2,036 25,200
2020/10/28 2,054 2,067 2,030 2,066 37,000
2020/10/27 2,072 2,093 2,040 2,074 41,300
2020/10/26 2,079 2,103 2,056 2,090 83,700
2020/10/23 2,080 2,080 2,035 2,048 34,600
2020/10/22 2,083 2,083 2,042 2,058 52,200
2020/10/21 2,085 2,110 2,077 2,077 35,600
2020/10/20 2,065 2,120 2,047 2,093 67,700
2020/10/19 2,056 2,073 2,043 2,065 29,200
2020/10/16 2,046 2,058 2,022 2,051 24,200
2020/10/15 2,087 2,087 2,030 2,048 37,900
2020/10/14 2,071 2,074 2,051 2,074 26,400
2020/10/13 2,083 2,088 2,063 2,072 27,500
2020/10/12 2,050 2,083 2,040 2,078 41,200
2020/10/09 2,028 2,053 2,003 2,050 69,800
2020/10/08 2,009 2,053 2,009 2,035 65,800
2020/10/07 1,996 2,014 1,983 1,990 60,500
2020/10/06 2,032 2,032 2,002 2,020 49,500
2020/10/05 2,009 2,045 1,995 2,010 59,200
2020/10/02 2,047 2,053 1,990 2,010 51,300
2020/09/30 2,129 2,129 2,047 2,047 50,500
2020/09/29 2,126 2,128 2,051 2,126 67,300
2020/09/28 2,059 2,132 2,055 2,130 104,800
2020/09/25 2,040 2,058 2,029 2,048 62,600
2020/09/24 2,025 2,044 2,006 2,016 53,600
2020/09/23 2,004 2,023 1,991 2,017 56,400
2020/09/18 1,970 2,019 1,970 2,010 67,000
2020/09/17 1,951 1,970 1,934 1,962 40,600
2020/09/16 1,924 1,951 1,916 1,951 64,000
2020/09/15 1,888 1,923 1,869 1,918 32,000
2020/09/14 1,901 1,907 1,871 1,885 33,600
2020/09/11 1,865 1,898 1,852 1,887 52,100
2020/09/10 1,889 1,909 1,877 1,884 41,500
2020/09/09 1,848 1,884 1,845 1,876 45,600
2020/09/08 1,841 1,885 1,840 1,884 47,400
2020/09/07 1,825 1,860 1,821 1,846 26,300
2020/09/04 1,820 1,845 1,809 1,836 40,000
2020/09/03 1,868 1,868 1,835 1,840 32,900
2020/09/02 1,857 1,884 1,836 1,852 37,200
2020/09/01 1,815 1,858 1,803 1,857 34,300
2020/08/31 1,813 1,860 1,813 1,829 55,800
2020/08/28 1,817 1,850 1,791 1,797 104,100
2020/08/27 1,813 1,823 1,792 1,811 87,600
2020/08/26 1,878 1,879 1,791 1,820 147,700
2020/08/25 1,897 1,914 1,863 1,891 86,800
2020/08/24 1,918 1,919 1,861 1,881 28,100
2020/08/21 1,877 1,898 1,860 1,893 31,700
2020/08/20 1,885 1,885 1,847 1,849 19,500
2020/08/19 1,901 1,901 1,873 1,885 17,000
2020/08/18 1,914 1,914 1,890 1,897 32,400
2020/08/17 1,939 1,941 1,914 1,929 25,800
2020/08/14 1,932 1,947 1,924 1,929 26,500
2020/08/13 1,926 1,942 1,904 1,932 37,900
2020/08/12 1,914 1,931 1,900 1,926 43,800
2020/08/11 1,878 1,909 1,867 1,909 39,900
2020/08/07 1,933 1,935 1,860 1,864 45,600
2020/08/06 1,880 1,880 1,809 1,864 31,900
2020/08/05 1,854 1,870 1,830 1,868 23,100
2020/08/04 1,850 1,873 1,832 1,854 33,100
2020/08/03 1,776 1,836 1,776 1,830 29,800
2020/07/31 1,802 1,812 1,744 1,762 53,500
2020/07/30 1,847 1,860 1,811 1,828 35,500
2020/07/29 1,903 1,903 1,839 1,847 36,200
2020/07/28 1,939 1,939 1,899 1,905 29,900
2020/07/27 1,930 1,930 1,878 1,926 31,200
2020/07/22 1,932 1,932 1,890 1,890 29,000
2020/07/21 1,900 1,929 1,885 1,929 42,400
2020/07/20 1,878 1,886 1,832 1,885 21,100
2020/07/17 1,870 1,879 1,841 1,857 25,600
2020/07/16 1,899 1,899 1,859 1,859 17,200
2020/07/15 1,850 1,889 1,846 1,889 37,800
2020/07/14 1,860 1,860 1,821 1,839 27,300
2020/07/13 1,846 1,877 1,826 1,873 35,700
2020/07/10 1,864 1,871 1,814 1,818 35,400
2020/07/09 1,877 1,902 1,864 1,864 35,300
2020/07/08 1,853 1,888 1,845 1,866 43,500
2020/07/07 1,862 1,870 1,830 1,866 37,600
2020/07/06 1,826 1,848 1,821 1,846 17,400
2020/07/03 1,780 1,826 1,780 1,826 22,800
2020/07/02 1,858 1,867 1,774 1,779 67,800
2020/07/01 1,890 1,918 1,842 1,847 45,000
2020/06/30 1,865 1,926 1,865 1,905 62,600
2020/06/29 1,879 1,890 1,853 1,855 62,500
2020/06/26 1,921 1,948 1,896 1,923 93,000
2020/06/25 1,872 1,883 1,855 1,866 39,100
2020/06/24 1,900 1,903 1,880 1,890 35,300
2020/06/23 1,872 1,892 1,850 1,884 55,900
2020/06/22 1,862 1,870 1,843 1,867 28,400
2020/06/19 1,889 1,889 1,858 1,871 39,500
2020/06/18 1,863 1,869 1,835 1,866 28,200
2020/06/17 1,869 1,881 1,836 1,856 37,000
2020/06/16 1,831 1,872 1,820 1,869 88,200
2020/06/15 1,872 1,872 1,800 1,802 52,200
2020/06/12 1,821 1,877 1,814 1,873 61,800
2020/06/11 1,951 1,951 1,897 1,901 71,400
2020/06/10 1,971 1,993 1,958 1,961 63,300
2020/06/09 2,000 2,001 1,965 1,992 40,200
2020/06/08 1,990 2,007 1,969 1,999 55,400
2020/06/05 1,954 1,967 1,938 1,967 41,000
2020/06/04 1,978 1,983 1,943 1,961 51,800
2020/06/03 1,985 1,987 1,934 1,953 60,700
2020/06/02 1,933 1,957 1,929 1,952 50,900
2020/06/01 1,924 1,943 1,917 1,935 31,300
2020/05/29 1,920 1,952 1,918 1,944 67,200
2020/05/28 1,913 1,923 1,874 1,922 85,000
2020/05/27 1,920 1,949 1,891 1,914 61,100
2020/05/26 1,900 1,936 1,884 1,927 83,200
2020/05/25 1,890 1,890 1,849 1,887 46,400
2020/05/22 1,832 1,856 1,818 1,852 55,700
2020/05/21 1,849 1,849 1,800 1,824 38,900
2020/05/20 1,829 1,868 1,822 1,834 48,200
2020/05/19 1,840 1,862 1,787 1,803 56,300
2020/05/18 1,818 1,818 1,769 1,777 41,600
2020/05/15 1,797 1,805 1,729 1,788 65,700
2020/05/14 1,829 1,829 1,761 1,764 52,700
2020/05/13 1,887 1,889 1,791 1,848 99,100
2020/05/12 1,848 1,865 1,785 1,858 89,800
2020/05/11 1,785 1,818 1,774 1,812 55,000
2020/05/08 1,745 1,753 1,703 1,750 58,000
2020/05/07 1,675 1,746 1,675 1,719 95,100
2020/05/01 1,643 1,678 1,632 1,669 106,700
2020/04/30 1,645 1,681 1,613 1,671 115,000
2020/04/28 1,585 1,598 1,546 1,592 83,400
2020/04/27 1,574 1,582 1,541 1,576 93,300
2020/04/24 1,553 1,553 1,516 1,543 99,100
2020/04/23 1,528 1,537 1,506 1,528 66,800
2020/04/22 1,534 1,534 1,484 1,498 67,800
2020/04/21 1,541 1,554 1,504 1,533 68,000
2020/04/20 1,522 1,576 1,522 1,565 46,600
2020/04/17 1,526 1,554 1,503 1,526 59,400
2020/04/16 1,441 1,497 1,441 1,496 58,700
2020/04/15 1,478 1,485 1,449 1,458 75,700
2020/04/14 1,453 1,477 1,440 1,466 44,700
2020/04/13 1,465 1,481 1,439 1,452 48,800
2020/04/10 1,506 1,519 1,428 1,466 63,000
2020/04/09 1,440 1,476 1,427 1,475 73,800
2020/04/08 1,412 1,437 1,367 1,427 57,800
2020/04/07 1,397 1,437 1,357 1,412 75,500
2020/04/06 1,270 1,355 1,265 1,337 74,600
2020/04/03 1,310 1,345 1,281 1,292 70,400
2020/04/02 1,318 1,368 1,316 1,327 84,400
2020/04/01 1,449 1,460 1,370 1,378 59,900
2020/03/31 1,479 1,490 1,435 1,458 67,500
2020/03/30 1,464 1,482 1,430 1,479 110,900
2020/03/27 1,514 1,547 1,470 1,534 91,400
2020/03/26 1,490 1,517 1,459 1,484 98,300
2020/03/25 1,594 1,594 1,503 1,567 124,600
2020/03/24 1,420 1,458 1,382 1,424 112,500
2020/03/23 1,360 1,396 1,325 1,379 138,900
2020/03/19 1,386 1,411 1,284 1,320 127,200
2020/03/18 1,430 1,461 1,356 1,356 154,400
2020/03/17 1,309 1,413 1,271 1,403 173,200
2020/03/16 1,345 1,402 1,299 1,339 159,700
2020/03/13 1,296 1,317 1,210 1,285 146,200
2020/03/12 1,406 1,457 1,370 1,385 143,600
2020/03/11 1,534 1,560 1,466 1,466 99,900
2020/03/10 1,491 1,548 1,432 1,542 144,800
2020/03/09 1,580 1,604 1,516 1,531 168,300
2020/03/06 1,679 1,681 1,643 1,647 101,700
2020/03/05 1,723 1,736 1,700 1,715 87,200
2020/03/04 1,663 1,694 1,647 1,680 91,200
2020/03/03 1,726 1,742 1,688 1,696 177,000
2020/03/02 1,600 1,717 1,600 1,688 119,100
2020/02/28 1,578 1,662 1,578 1,624 251,000
2020/02/27 1,750 1,753 1,718 1,738 177,800
2020/02/26 1,798 1,798 1,736 1,764 106,900
2020/02/25 1,828 1,846 1,804 1,804 157,000
2020/02/21 1,950 1,966 1,927 1,939 83,000
2020/02/20 2,011 2,013 1,956 1,962 81,700
2020/02/19 1,995 2,051 1,995 2,003 106,600
2020/02/18 2,027 2,048 1,974 1,982 83,900
2020/02/17 2,066 2,070 2,030 2,036 62,400
2020/02/14 2,102 2,118 2,092 2,093 89,300
2020/02/13 2,109 2,147 2,094 2,134 153,900
2020/02/12 2,125 2,172 2,118 2,126 241,800
2020/02/10 2,100 2,162 2,081 2,124 226,500
2020/02/07 2,123 2,135 2,055 2,130 474,900
2020/02/06 1,870 1,876 1,849 1,863 66,600
2020/02/05 1,831 1,856 1,830 1,850 70,200
2020/02/04 1,784 1,815 1,781 1,799 61,600
2020/02/03 1,751 1,801 1,751 1,783 81,400
2020/01/31 1,814 1,853 1,814 1,816 72,900
2020/01/30 1,841 1,847 1,774 1,793 139,600
2020/01/29 1,900 1,900 1,863 1,863 38,200
2020/01/28 1,856 1,909 1,850 1,900 63,300
2020/01/27 1,906 1,917 1,891 1,892 58,800
2020/01/24 1,964 1,969 1,932 1,934 37,400
2020/01/23 1,966 1,966 1,952 1,958 29,500
2020/01/22 1,947 1,985 1,947 1,979 78,700
2020/01/21 1,955 1,969 1,930 1,944 47,100
2020/01/20 1,965 1,978 1,948 1,948 29,100
2020/01/17 1,981 1,981 1,956 1,964 33,400
2020/01/16 1,983 2,004 1,972 1,989 65,100
2020/01/15 2,019 2,019 1,982 1,982 45,300
2020/01/14 2,025 2,025 1,997 2,021 67,400
2020/01/10 2,026 2,035 2,011 2,026 43,600
2020/01/09 2,036 2,049 2,014 2,015 62,700
2020/01/08 1,999 2,019 1,963 2,005 87,400
2020/01/07 1,982 2,035 1,976 2,022 135,600
2020/01/06 1,888 1,965 1,876 1,960 149,000

このページの先頭へ